Aekyung Petrochemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 10,100.00 | 10,800.00 | 10,100.00 | 10,750.00 | 9,020.31 | 448,254 |
| 2021-11-30 | 10,650.00 | 10,950.00 | 10,050.00 | 10,150.00 | 8,516.85 | 573,450 |
| 2021-11-29 | 10,700.00 | 10,850.00 | 10,500.00 | 10,550.00 | 8,852.49 | 590,890 |
| 2021-11-26 | 11,750.00 | 11,750.00 | 10,950.00 | 11,100.00 | 9,314.00 | 524,607 |
| 2021-11-25 | 11,550.00 | 12,050.00 | 11,350.00 | 11,750.00 | 9,859.41 | 615,438 |
| 2021-11-24 | 11,500.00 | 11,550.00 | 11,200.00 | 11,500.00 | 9,649.64 | 274,291 |
| 2021-11-23 | 11,500.00 | 11,850.00 | 11,400.00 | 11,450.00 | 9,607.68 | 314,601 |
| 2021-11-22 | 11,700.00 | 11,750.00 | 11,200.00 | 11,500.00 | 9,649.64 | 569,341 |
| 2021-11-19 | 11,600.00 | 11,900.00 | 11,550.00 | 11,750.00 | 9,859.41 | 215,310 |
| 2021-11-18 | 12,100.00 | 12,100.00 | 11,550.00 | 11,600.00 | 9,733.55 | 550,258 |
| 2021-11-17 | 12,750.00 | 12,800.00 | 12,150.00 | 12,150.00 | 10,195.05 | 333,266 |
| 2021-11-16 | 12,550.00 | 12,950.00 | 12,400.00 | 12,800.00 | 10,740.47 | 323,235 |
| 2021-11-15 | 12,450.00 | 12,650.00 | 12,400.00 | 12,600.00 | 10,572.65 | 198,648 |
| 2021-11-12 | 12,100.00 | 12,500.00 | 12,050.00 | 12,400.00 | 10,404.83 | 244,340 |
| 2021-11-11 | 12,100.00 | 12,450.00 | 11,900.00 | 12,050.00 | 10,111.14 | 476,497 |
| 2021-11-10 | 12,700.00 | 12,700.00 | 12,200.00 | 12,250.00 | 10,278.96 | 345,746 |
| 2021-11-09 | 12,950.00 | 13,100.00 | 12,700.00 | 12,800.00 | 10,740.47 | 206,187 |
| 2021-11-08 | 12,700.00 | 13,100.00 | 12,500.00 | 13,050.00 | 10,950.24 | 239,748 |
| 2021-11-07 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 10,656.56 | 0 |
| 2021-11-05 | 13,200.00 | 13,250.00 | 12,600.00 | 12,700.00 | 10,656.56 | 561,228 |
| 2021-11-04 | 13,600.00 | 13,650.00 | 13,150.00 | 13,200.00 | 11,076.11 | 310,309 |
| 2021-11-03 | 14,150.00 | 14,150.00 | 13,450.00 | 13,500.00 | 11,327.84 | 405,250 |
| 2021-11-02 | 13,450.00 | 14,300.00 | 13,450.00 | 14,050.00 | 11,789.34 | 424,671 |
| 2021-11-01 | 13,550.00 | 13,800.00 | 13,300.00 | 13,450.00 | 11,285.88 | 277,427 |
| 2021-10-29 | 13,350.00 | 13,750.00 | 13,300.00 | 13,400.00 | 11,243.93 | 343,398 |
| 2021-10-28 | 13,950.00 | 14,000.00 | 13,350.00 | 13,400.00 | 11,243.93 | 689,258 |
| 2021-10-27 | 14,600.00 | 14,650.00 | 13,800.00 | 13,950.00 | 11,705.43 | 746,317 |
| 2021-10-26 | 14,350.00 | 14,650.00 | 14,250.00 | 14,600.00 | 12,250.84 | 316,088 |
| 2021-10-25 | 14,400.00 | 14,500.00 | 14,050.00 | 14,350.00 | 12,041.07 | 204,066 |
| 2021-10-22 | 14,500.00 | 14,850.00 | 14,300.00 | 14,350.00 | 12,041.07 | 359,800 |
| 2021-10-21 | 15,000.00 | 15,250.00 | 14,350.00 | 14,550.00 | 12,208.89 | 585,802 |
| 2021-10-20 | 15,300.00 | 15,350.00 | 14,800.00 | 15,000.00 | 12,586.48 | 336,552 |
| 2021-10-19 | 15,500.00 | 15,550.00 | 15,100.00 | 15,300.00 | 12,838.21 | 406,475 |
| 2021-10-18 | 16,200.00 | 16,200.00 | 15,250.00 | 15,450.00 | 12,964.08 | 725,868 |
| 2021-10-17 | 16,250.00 | 16,250.00 | 16,250.00 | 16,250.00 | 13,635.36 | 0 |
| 2021-10-15 | 16,200.00 | 16,450.00 | 15,800.00 | 16,250.00 | 13,635.36 | 514,852 |
| 2021-10-14 | 16,400.00 | 16,500.00 | 15,950.00 | 16,100.00 | 13,509.49 | 482,350 |
← NewerPage 22 of 22 · 1,297 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-13 | 140.0000 KRW |
| 2024-12-27 | 281.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 550.0000 KRW |
| 2021-12-29 | 550.0000 KRW |
| 2020-12-29 | 350.0000 KRW |
| 2019-12-27 | 350.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.